$5.61 0.00 (%) Chorus Aviation Inc - TSX

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.B.TO historical data

Date Open High Low Close Volume
3/2/20155.585.695.565.61207,820
2/27/20155.705.735.535.56364,089
2/26/20155.695.785.685.70341,795
2/25/20155.835.835.625.68493,773
2/24/20155.785.845.775.83161,303
2/23/20155.845.885.725.78245,434
2/20/20155.965.965.685.88739,694
2/19/20155.956.085.935.96767,244
2/18/20155.875.935.865.88359,192
2/17/20155.715.865.715.82539,221
2/13/20155.495.735.495.71700,878
2/12/20155.405.495.405.49401,699
2/11/20155.405.435.365.40554,713
2/10/20155.335.435.295.39675,997
2/9/20155.365.405.285.30200,016
2/6/20155.275.405.205.31903,977
2/5/20155.115.305.075.27647,203
2/4/20155.005.104.985.06834,671
2/3/20155.185.185.005.001,283,950
2/2/20155.045.235.005.00671,008
1/30/20155.035.035.015.03300,227
1/29/20154.985.024.985.02135,578
1/28/20155.035.044.994.99450,601
1/27/20155.025.055.005.04349,337
1/26/20154.985.044.985.02669,025
1/23/20155.015.044.985.01498,835
1/22/20155.005.045.005.01393,471
1/21/20155.035.064.985.00389,243
1/20/20155.035.054.985.00559,431
1/19/20155.035.034.925.00285,607
1/16/20155.105.124.985.011,290,809
1/15/20155.225.235.025.13655,682
1/14/20154.935.204.915.171,402,700
1/13/20154.624.964.604.892,100,610
1/12/20154.374.384.294.33326,636
1/9/20154.354.444.314.39344,113
1/8/20154.364.424.334.36183,482
1/7/20154.464.494.354.36246,799
1/6/20154.524.524.454.4679,984
1/5/20154.534.544.494.5190,914
1/2/20154.524.574.504.51182,029
12/31/20144.514.564.494.55219,062
12/30/20144.434.514.424.48113,906
12/29/20144.444.494.414.44126,812
12/24/20144.404.474.394.45287,465
12/23/20144.504.514.444.47154,433
12/22/20144.524.564.504.50255,303
12/19/20144.504.554.474.53151,335
12/18/20144.484.544.444.50263,102
12/17/20144.404.474.374.44308,662
12/16/20144.334.434.334.38240,001
12/15/20144.374.414.304.35147,389
12/12/20144.414.434.354.35374,507
12/11/20144.394.454.304.41172,183
12/10/20144.434.454.394.39330,053
12/9/20144.324.444.264.43259,516
12/8/20144.434.434.264.31187,286
12/5/20144.334.504.334.44313,152
12/4/20144.284.414.224.33291,015
12/3/20144.444.444.194.26630,839
12/2/20144.394.494.364.45565,046
12/1/20144.524.524.014.36398,230
11/28/20144.504.564.484.52304,976
11/27/20144.544.564.484.48841,426
11/26/20144.524.564.504.52135,842
11/25/20144.554.574.524.54207,364
11/24/20144.594.594.514.54215,735
11/21/20144.584.584.544.56132,219
11/20/20144.544.584.524.54242,697
11/19/20144.574.584.534.55275,349
11/18/20144.604.634.574.58496,472
11/17/20144.594.604.544.57234,571
11/14/20144.524.644.524.55375,350
11/13/20144.684.734.514.51707,515
11/12/20144.634.634.594.63147,682
11/11/20144.614.644.554.62175,939
11/10/20144.494.634.494.61221,045
11/7/20144.554.554.484.54155,474
11/6/20144.534.564.514.5470,167
11/5/20144.454.584.424.58303,023
11/4/20144.504.504.444.46224,199
11/3/20144.504.534.464.49108,772
10/31/20144.534.534.464.51210,805
10/30/20144.504.514.444.47108,805
10/29/20144.554.554.474.50151,801
10/28/20144.554.614.524.56166,818
10/27/20144.484.554.414.55188,842
10/24/20144.444.524.434.48182,199
10/23/20144.464.524.444.45186,256
10/22/20144.494.504.424.46247,652
10/21/20144.344.494.324.49421,505
10/20/20144.174.304.174.29206,346
10/17/20144.164.304.134.14386,995
10/16/20144.074.174.044.09223,531
10/15/20144.074.144.014.13322,395
10/14/20144.164.164.044.08225,483
10/10/20144.034.143.974.09344,472
10/9/20144.044.084.024.05284,469
10/8/20144.184.184.004.04631,389
10/7/20144.264.284.174.17134,868
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center